SPG 18 ( 0.30 1.67% )

บริษัท สยามภัณฑ์กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 26 ตุลาคม 2564

ราคาหุ้น SPG ย้อนหลัง

แสดง ราคาหุ้น “ SPG “ ย้อนหลัง
บริษัท สยามภัณฑ์กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-10-202118.3018.3018.3018.30 0.30 1.6780015
25-10-202118.0018.0018.0018.00 -0.40 -2.177,000126
21-10-20210.000.000.000.00 0.00 0.0000
20-10-202118.2018.4018.2018.40 0.40 2.224037
19-10-20210.000.000.000.00 0.00 0.0000
18-10-202118.0018.0018.0018.00 -0.20 -1.101,80032
15-10-202118.2018.2018.2018.20 0.20 1.111002
14-10-202118.0018.0018.0018.00 0.00 0.002,20040
13-10-202118.0018.0018.0018.00 -0.20 -1.102,10138
12-10-202118.0018.0018.0018.00 -0.20 -1.102,10138
11-10-202118.2018.2018.2018.20 0.00 0.002004
08-10-202118.1018.2018.1018.20 0.20 1.1114,900270
07-10-202118.0018.0017.9018.00 0.40 2.271,00018
06-10-202117.6017.6017.6017.60 -0.50 -2.761,00018
05-10-202117.7018.1017.7018.10 0.40 2.2670012
04-10-202117.8017.8017.7017.70 -0.50 -2.752,50044
01-10-202118.4018.5017.6018.20 0.50 2.823,90071
30-09-202118.0018.0017.7017.70 -0.50 -2.756,205110
29-09-20210.000.000.000.00 0.00 0.0000
28-09-202118.2018.2018.2018.20 0.10 0.552,20040
27-09-202117.8018.1017.8018.10 0.30 1.693,10055
23-09-202118.1018.1017.8017.80 0.00 0.001,40025
22-09-20210.000.000.000.00 0.00 0.0010
21-09-202117.7017.8017.7017.80 0.00 0.001,20021
20-09-202118.0018.2017.3017.80 -0.20 -1.115,32395
17-09-202118.6018.6018.0018.00 -0.10 -0.553,30061
16-09-202118.1018.1018.1018.10 0.00 0.001002
15-09-202118.1018.1018.1018.10 0.00 0.001002
14-09-202118.2018.2018.1018.10 -0.30 -1.631,00218
13-09-202118.4018.4018.4018.40 0.80 4.551002
10-09-202117.8017.8017.6017.60 -0.30 -1.687,400130
09-09-20210.000.000.000.00 0.00 0.0000
08-09-202118.0018.0017.9017.90 0.10 0.563,30059
07-09-202118.1018.1017.8017.80 -0.30 -1.661,20022
06-09-202118.3018.3017.9018.10 0.20 1.121,80032
03-09-202118.0018.0017.9017.90 -0.10 -0.564017
02-09-202118.2018.2018.0018.00 0.40 2.2780015
01-09-20210.000.000.000.00 0.00 0.0000
31-08-20210.000.000.000.00 0.00 0.0000
30-08-202117.8017.8017.6017.60 0.30 1.732,23039
27-08-202117.5017.5017.3017.30 -0.20 -1.141,50026
26-08-20210.000.000.000.00 0.00 0.0000
25-08-20210.000.000.000.00 0.00 0.0000
24-08-202117.5017.5017.5017.50 0.20 1.165009
23-08-202117.4018.4017.3017.30 -0.20 -1.142,20039
20-08-202117.5017.5017.5017.50 0.00 0.001,00018
19-08-202117.5017.5017.5017.50 0.20 1.165009
18-08-20210.000.000.000.00 0.00 0.0000
17-08-202117.3017.3017.3017.30 0.10 0.581,70129
16-08-20210.000.000.000.00 0.00 0.00300
13-08-202118.4018.4017.2017.20 -1.20 -6.5260010
11-08-20210.000.000.000.00 0.00 0.0000
10-08-202118.4018.4018.4018.40 0.50 2.794007
09-08-202118.5018.5017.9017.90 0.60 3.472494
06-08-202117.3017.3017.3017.30 -0.60 -3.354017
05-08-202117.9017.9017.9017.90 0.00 0.001002
04-08-202118.0018.0017.9017.90 -0.10 -0.5660011
03-08-202117.2018.0017.2018.00 0.80 4.652,03735
02-08-202117.1017.2017.0017.20 -0.30 -1.711,00017
30-07-202118.3018.3017.5017.50 0.00 0.002014
29-07-202117.5017.5017.5017.50 0.00 0.002014
27-07-20210.000.000.000.00 0.00 0.0000
23-07-202117.5017.5017.5017.50 0.00 0.004007
22-07-202117.2017.5017.2017.50 0.30 1.741,20021
21-07-202117.3017.3017.2017.20 -0.10 -0.582,00035
20-07-202117.3017.3017.0017.30 0.00 0.006,300109
20-07-202117.3017.3017.0017.30 0.00 0.006,300109
19-07-202117.4017.4017.3017.30 -0.10 -0.571,90333
16-07-202117.3017.4017.3017.40 -0.10 -0.573005
15-07-20210.000.000.000.00 0.00 0.00902
14-07-202117.5017.5017.5017.50 0.10 0.574,50079
13-07-202117.4017.4017.4017.40 0.20 1.162003
12-07-202117.3017.3017.2017.20 -0.10 -0.581,00017
09-07-202117.3017.4017.3017.30 -0.10 -0.572,80048
08-07-202118.2018.2017.3017.40 0.00 0.005,10090
07-07-202117.4017.4017.4017.40 -0.20 -1.142003
06-07-202118.6018.6017.6017.60 -0.20 -1.1240,323730
05-07-202117.8017.8017.8017.80 0.50 2.892004
02-07-202117.3017.9017.3017.30 -0.20 -1.142,24539
01-07-20210.000.000.000.00 0.00 0.0000
30-06-20210.000.000.000.00 0.00 0.0000
29-06-20210.000.000.000.00 0.00 0.0000
28-06-202117.5017.5017.3017.50 0.00 0.001,21021
25-06-20210.000.000.000.00 0.00 0.0000
24-06-202117.5017.5017.5017.50 0.00 0.001,30023
23-06-202118.8018.8017.5017.50 0.10 0.573,40261
22-06-202117.4017.4017.4017.40 0.00 0.002,90050
21-06-202118.3018.3017.4017.40 -1.00 -5.435,00091
18-06-202117.3018.4017.3018.40 1.00 5.752,31441
17-06-202117.2017.4017.2017.40 0.00 0.002,60145
16-06-20210.000.000.000.00 0.00 0.0000
15-06-202117.2018.0017.2017.40 0.20 1.162,01535
14-06-202117.7017.7017.2017.20 -0.10 -0.5857910
11-06-202117.7017.7017.3017.30 -0.70 -3.895,02089
10-06-202118.0018.0018.0018.00 -0.30 -1.643005
09-06-202118.2018.3018.2018.30 0.10 0.5580015
08-06-202118.1018.2018.1018.20 0.20 1.1170013
07-06-20210.000.000.000.00 0.00 0.0000
04-06-202118.0018.4018.0018.00 0.00 0.007,612138
02-06-202117.8018.0017.8018.00 0.30 1.691,80032
01-06-202117.4017.7017.4017.70 0.20 1.142,51244
31-05-202117.5017.5017.5017.50 0.10 0.575009
28-05-202117.3018.3017.3017.40 0.00 0.0090016
27-05-202117.5017.5017.4017.40 -0.10 -0.572,20138
25-05-202117.7017.7017.5017.50 -0.20 -1.132,30041
24-05-202117.5017.7017.4017.70 0.00 0.001,90034
21-05-202117.6017.7017.5017.70 -0.10 -0.561,50026
20-05-202117.5017.8017.4017.80 0.30 1.712,40042
19-05-202117.5017.6017.5017.50 -0.10 -0.571,90033
18-05-202117.5017.6017.3017.60 0.00 0.007,400129
17-05-202117.3019.0017.3017.60 0.20 1.159,400172
14-05-202117.1017.4017.1017.40 0.30 1.751,20021
13-05-202117.3017.3017.1017.10 -0.30 -1.724007
12-05-202117.3017.4017.2017.40 -0.10 -0.574518
11-05-202117.5017.5017.5017.50 0.00 0.001,40125
10-05-202117.5017.5017.5017.50 0.10 0.572,00035
07-05-202117.0017.4017.0017.40 0.20 1.1660110
06-05-202117.0017.2017.0017.20 0.20 1.185019
05-05-202116.8017.0016.8017.00 0.00 0.001,30022
30-04-202117.1017.1016.2017.00 -0.10 -0.585,50392
29-04-202117.2017.2017.1017.10 0.00 0.003,10053
28-04-202117.3017.4017.0017.10 -0.20 -1.161,90033
27-04-202117.2017.3017.2017.30 0.10 0.585,70098
26-04-202117.2017.2017.2017.20 0.00 0.004,50077
23-04-202117.5017.5017.2017.20 -0.40 -2.271,36024
22-04-202117.8017.8017.6017.60 -0.30 -1.683,90069
21-04-202117.9017.9017.9017.90 0.00 0.002004
20-04-202117.9017.9017.9017.90 -0.10 -0.561,10020
19-04-202117.6018.0017.6018.00 0.50 2.862,90051
16-04-202117.5017.5017.4017.50 -0.80 -4.371,50026
12-04-202118.3018.3018.3018.30 -0.30 -1.611002
09-04-202117.9018.6017.0018.60 0.70 3.918,400150
08-04-202118.1018.1017.8017.90 -0.20 -1.101,90034
07-04-202118.1018.1018.1018.10 0.00 0.005019
06-04-202118.1018.4018.1018.10 0.00 0.004,00072
05-04-202118.1018.4018.1018.10 0.00 0.004,00072
02-04-202118.3018.4018.1018.10 -0.30 -1.631,91135
01-04-202118.4018.4018.1018.40 0.00 0.009,700178
31-03-202118.4018.4018.3018.40 -0.10 -0.541,50028
30-03-202118.5018.5018.5018.50 0.10 0.5482915
29-03-202118.4018.5018.4018.40 0.10 0.557,705142
26-03-202118.6018.6018.3018.30 -0.80 -4.1920,428378
25-03-202119.1019.1019.0019.10 0.10 0.5361,3001,169
24-03-202119.0019.0019.0019.00 0.00 0.001,30025
23-03-202119.0019.0018.9019.00 0.00 0.004,90193
22-03-202119.1019.1019.0019.00 -0.10 -0.5229,500563
19-03-202118.8019.1018.5019.10 0.20 1.0624,000454
19-03-202118.8019.1018.5019.10 0.20 1.0624,000454
18-03-202119.1019.1018.9018.90 -0.20 -1.057,810148
17-03-202119.2019.2019.1019.10 -0.10 -0.525,901113
16-03-202119.2019.2018.2019.20 0.10 0.523917
15-03-202119.1019.1019.0019.10 0.00 0.0015,200290
12-03-202119.2019.2019.1019.10 1.20 6.7034,701666
11-03-202117.3018.0017.2017.90 -1.30 -6.771,41025
10-03-202119.2019.2019.2019.20 0.00 0.001002
09-03-202119.3019.3019.2019.20 -0.10 -0.5270013
08-03-202118.8019.3018.8019.30 1.50 8.431,70032
05-03-202117.8017.8017.8017.80 0.20 1.141002
04-03-202119.0019.0017.6017.60 -1.40 -7.372,60049
03-03-202118.0019.0018.0019.00 1.80 10.472,00037
02-03-202117.2017.2017.2017.20 0.10 0.581,20021
01-03-202118.0018.0017.1017.10 -1.90 -10.005,40096
25-02-202119.2019.2019.0019.00 -0.40 -2.061,10021
24-02-202119.4019.4019.4019.40 0.00 0.002014
23-02-202119.4019.4018.6019.40 0.80 4.3080015
22-02-202118.5018.6018.5018.60 0.00 0.003,10058
19-02-202118.6018.6018.4018.60 -0.80 -4.124,20178
18-02-202119.7019.7019.3019.40 -0.20 -1.021,80035
17-02-202119.7020.0019.5019.60 -0.20 -1.0111,306222
16-02-202120.2020.5019.7019.80 -1.30 -6.16160,4033,217
15-02-202122.0022.0018.8021.10 -1.20 -5.38555,64911,473
11-02-202122.3022.4022.2022.30 0.00 0.0021,500478
10-02-202122.4022.4022.3022.30 -0.10 -0.459,802219
09-02-202122.5022.6022.1022.40 0.10 0.4524,912560
08-02-202121.4022.4021.4022.30 1.00 4.6949,6021,094
05-02-202121.1021.5021.1021.30 0.20 0.9556,6001,211
04-02-202121.1021.2021.0021.10 0.10 0.4819,700416
03-02-202120.9021.1020.2021.00 0.00 0.0011,600243
02-02-202122.0022.0020.0021.00 1.40 7.1419,500409
01-02-202119.0019.7019.0019.60 0.60 3.1616,100310
29-01-202119.0019.0019.0019.00 0.00 0.008,010152

แสดง ราคาหุ้น SPG ย้อนหลัง บริษัท สยามภัณฑ์กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3